Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 14,530.00 | 14,530.00 | 13,660.00 | 13,680.00 | 7,404.73 | 115,523 |
| 2023-05-11 | 13,950.00 | 14,660.00 | 13,820.00 | 14,310.00 | 7,745.74 | 245,768 |
| 2023-05-10 | 13,720.00 | 14,050.00 | 13,620.00 | 13,800.00 | 7,469.69 | 136,604 |
| 2023-05-09 | 14,020.00 | 14,020.00 | 13,460.00 | 13,700.00 | 7,415.56 | 54,246 |
| 2023-05-08 | 13,850.00 | 13,910.00 | 13,460.00 | 13,850.00 | 7,496.75 | 66,499 |
| 2023-05-04 | 13,850.00 | 13,850.00 | 13,500.00 | 13,610.00 | 7,366.84 | 37,681 |
| 2023-05-03 | 13,410.00 | 13,760.00 | 13,320.00 | 13,650.00 | 7,388.50 | 56,820 |
| 2023-05-02 | 13,170.00 | 13,470.00 | 13,150.00 | 13,410.00 | 7,258.59 | 45,108 |
| 2023-05-01 | 21,884.00 | 21,884.00 | 21,884.00 | 21,884.00 | 11,845.41 | 0 |
| 2023-04-28 | 13,340.00 | 13,340.00 | 12,950.00 | 13,170.00 | 7,128.68 | 53,483 |
| 2023-04-27 | 12,960.00 | 13,210.00 | 12,780.00 | 13,160.00 | 7,123.27 | 61,579 |
| 2023-04-26 | 13,300.00 | 13,300.00 | 12,910.00 | 13,000.00 | 7,036.66 | 62,805 |
| 2023-04-25 | 13,560.00 | 13,690.00 | 13,210.00 | 13,210.00 | 7,150.33 | 71,446 |
| 2023-04-24 | 13,500.00 | 13,800.00 | 13,270.00 | 13,510.00 | 7,312.72 | 50,966 |
| 2023-04-21 | 13,780.00 | 13,800.00 | 13,320.00 | 13,510.00 | 7,312.72 | 80,670 |
| 2023-04-20 | 14,110.00 | 14,110.00 | 13,520.00 | 13,750.00 | 7,442.62 | 124,193 |
| 2023-04-19 | 14,000.00 | 14,480.00 | 13,830.00 | 14,160.00 | 7,664.55 | 186,268 |
| 2023-04-18 | 14,460.00 | 14,460.00 | 13,800.00 | 14,000.00 | 7,577.94 | 114,134 |
| 2023-04-17 | 14,070.00 | 14,250.00 | 13,770.00 | 14,100.00 | 7,632.07 | 307,605 |
| 2023-04-14 | 13,480.00 | 13,730.00 | 13,320.00 | 13,650.00 | 7,388.50 | 142,234 |
| 2023-04-13 | 13,690.00 | 13,690.00 | 13,360.00 | 13,380.00 | 7,242.35 | 95,644 |
| 2023-04-12 | 13,530.00 | 13,780.00 | 13,390.00 | 13,690.00 | 7,410.15 | 146,940 |
| 2023-04-11 | 13,250.00 | 13,570.00 | 12,950.00 | 13,530.00 | 7,323.54 | 138,319 |
| 2023-04-10 | 13,670.00 | 13,670.00 | 13,030.00 | 13,260.00 | 7,177.40 | 119,649 |
| 2023-04-07 | 13,510.00 | 13,670.00 | 13,350.00 | 13,560.00 | 7,339.78 | 104,322 |
| 2023-04-06 | 13,550.00 | 13,630.00 | 13,390.00 | 13,400.00 | 7,253.18 | 105,435 |
| 2023-04-05 | 13,560.00 | 13,790.00 | 13,440.00 | 13,550.00 | 7,334.37 | 258,774 |
| 2023-04-04 | 13,640.00 | 13,850.00 | 13,510.00 | 13,560.00 | 7,339.78 | 109,840 |
| 2023-04-03 | 13,160.00 | 13,830.00 | 13,140.00 | 13,470.00 | 7,291.07 | 269,045 |
| 2023-03-31 | 13,620.00 | 13,650.00 | 13,150.00 | 13,190.00 | 7,139.51 | 265,087 |
| 2023-03-30 | 13,400.00 | 14,170.00 | 13,050.00 | 13,700.00 | 7,415.56 | 1,213,335 |
| 2023-03-29 | 11,860.00 | 12,690.00 | 11,850.00 | 12,460.00 | 6,744.37 | 424,137 |
| 2023-03-28 | 11,640.00 | 11,860.00 | 11,560.00 | 11,800.00 | 6,387.12 | 87,610 |
| 2023-03-27 | 11,450.00 | 11,620.00 | 11,440.00 | 11,620.00 | 6,289.69 | 40,537 |
| 2023-03-24 | 11,420.00 | 11,560.00 | 11,340.00 | 11,450.00 | 6,197.68 | 52,342 |
| 2023-03-23 | 11,750.00 | 11,750.00 | 11,380.00 | 11,400.00 | 6,170.61 | 111,422 |
| 2023-03-22 | 11,980.00 | 11,980.00 | 11,680.00 | 11,750.00 | 6,360.06 | 51,478 |
| 2023-03-21 | 11,600.00 | 11,850.00 | 11,540.00 | 11,800.00 | 6,387.12 | 52,968 |
| 2023-03-20 | 11,610.00 | 11,800.00 | 11,380.00 | 11,550.00 | 6,251.80 | 54,098 |
| 2023-03-19 | 19,291.81 | 19,291.81 | 19,291.81 | 19,291.81 | 10,442.31 | 0 |
| 2023-03-17 | 11,500.00 | 11,640.00 | 11,390.00 | 11,610.00 | 6,284.28 | 50,059 |
| 2023-03-16 | 11,790.00 | 11,790.00 | 11,400.00 | 11,460.00 | 6,203.09 | 53,774 |
| 2023-03-15 | 11,850.00 | 12,180.00 | 11,710.00 | 11,740.00 | 6,354.65 | 49,743 |
| 2023-03-14 | 11,960.00 | 12,080.00 | 11,580.00 | 11,650.00 | 6,305.93 | 62,830 |
| 2023-03-13 | 12,220.00 | 12,250.00 | 11,810.00 | 12,060.00 | 6,527.86 | 75,937 |
| 2023-03-12 | 20,438.36 | 20,438.36 | 20,438.36 | 20,438.36 | 11,062.91 | 0 |
| 2023-03-10 | 12,600.00 | 12,750.00 | 12,210.00 | 12,300.00 | 6,657.77 | 60,343 |
| 2023-03-09 | 13,100.00 | 13,100.00 | 12,690.00 | 12,690.00 | 6,868.87 | 60,313 |
| 2023-03-08 | 13,090.00 | 13,190.00 | 12,970.00 | 13,140.00 | 7,112.44 | 37,048 |
| 2023-03-07 | 12,900.00 | 13,230.00 | 12,860.00 | 13,110.00 | 7,096.20 | 55,417 |
| 2023-03-06 | 13,600.00 | 13,600.00 | 13,040.00 | 13,050.00 | 7,063.73 | 108,155 |
| 2023-03-03 | 13,890.00 | 13,890.00 | 13,510.00 | 13,580.00 | 7,350.61 | 47,760 |
| 2023-03-02 | 13,220.00 | 13,760.00 | 13,220.00 | 13,760.00 | 7,448.04 | 82,263 |
| 2023-02-28 | 13,200.00 | 13,340.00 | 13,030.00 | 13,180.00 | 7,134.09 | 53,061 |
| 2023-02-27 | 13,300.00 | 13,330.00 | 12,990.00 | 13,200.00 | 7,144.92 | 72,029 |
| 2023-02-24 | 13,760.00 | 13,900.00 | 13,250.00 | 13,410.00 | 7,258.59 | 131 |
| 2023-02-23 | 14,050.00 | 14,050.00 | 13,510.00 | 13,700.00 | 7,415.56 | 388 |
| 2023-02-22 | 14,000.00 | 14,340.00 | 13,700.00 | 14,070.00 | 7,615.83 | 95,362 |
| 2023-02-21 | 14,580.00 | 14,850.00 | 14,050.00 | 14,260.00 | 7,718.68 | 201 |
| 2023-02-20 | 13,980.00 | 14,430.00 | 13,910.00 | 14,240.00 | 7,707.85 | 875 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 100.0000 KRW |
| 2025-12-29 | 499.9999 KRW |
| 2024-12-27 | 499.9999 KRW |
| 2023-12-27 | 499.9999 KRW |
| 2022-12-28 | 779.9998 KRW |
| 2021-12-29 | 399.9999 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.